Samsara Inc. (IOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503C00026000 | 2024-03-22 11:34AM EDT | 26.00 | 10.70 | 4.20 | 4.40 | 0.00 | - | 1 | 2 | 0.00% |
| IOT240503C00028000 | 2024-05-03 10:31AM EDT | 28.00 | 9.34 | 9.40 | 10.70 | +6.31 | +208.25% | 2 | 1 | 262.50% |
| IOT240503C00028500 | 2024-04-23 11:14AM EDT | 28.50 | 4.80 | 9.20 | 10.00 | 0.00 | - | 1 | 2 | 301.56% |
| IOT240503C00029000 | 2024-04-30 2:18PM EDT | 29.00 | 6.64 | 8.40 | 9.40 | 0.00 | - | 1 | 11 | 416.41% |
| IOT240503C00030000 | 2024-05-03 2:03PM EDT | 30.00 | 8.00 | 7.80 | 8.40 | +1.00 | +14.29% | 151 | 996 | 256.25% |
| IOT240503C00030500 | 2024-05-03 1:28PM EDT | 30.50 | 7.10 | 6.80 | 7.90 | +6.25 | +735.29% | 1 | 2 | 357.03% |
| IOT240503C00031000 | 2024-05-03 1:19PM EDT | 31.00 | 6.76 | 6.40 | 8.00 | +1.62 | +31.52% | 4 | 12 | 273.44% |
| IOT240503C00031500 | 2024-05-02 9:54AM EDT | 31.50 | 3.80 | 5.70 | 7.90 | 0.00 | - | 10 | 15 | 289.84% |
| IOT240503C00032000 | 2024-05-03 3:22PM EDT | 32.00 | 5.86 | 5.80 | 8.00 | +1.68 | +40.19% | 1 | 66 | 406.25% |
| IOT240503C00032500 | 2024-04-25 10:13AM EDT | 32.50 | 1.80 | 5.10 | 6.00 | 0.00 | - | 1 | 7 | 146.88% |
| IOT240503C00033000 | 2024-05-03 10:01AM EDT | 33.00 | 4.60 | 4.80 | 6.10 | +1.43 | +45.11% | 1 | 103 | 271.48% |
| IOT240503C00033500 | 2024-05-01 10:06AM EDT | 33.50 | 1.25 | 3.90 | 4.70 | 0.00 | - | 15 | 116 | 189.84% |
| IOT240503C00034000 | 2024-05-03 3:43PM EDT | 34.00 | 3.93 | 3.30 | 6.20 | +1.13 | +40.36% | 68 | 130 | 288.28% |
| IOT240503C00034500 | 2024-05-03 2:33PM EDT | 34.50 | 3.30 | 3.00 | 4.40 | +1.60 | +94.12% | 7 | 118 | 156.25% |
| IOT240503C00035000 | 2024-05-03 3:53PM EDT | 35.00 | 3.00 | 2.20 | 4.00 | +1.26 | +72.41% | 34 | 153 | 110.16% |
| IOT240503C00035500 | 2024-05-03 2:10PM EDT | 35.50 | 2.30 | 1.65 | 2.85 | +0.83 | +56.46% | 11 | 48 | 153.52% |
| IOT240503C00036000 | 2024-05-03 3:15PM EDT | 36.00 | 1.97 | 1.35 | 2.50 | +0.88 | +80.73% | 88 | 201 | 158.98% |
| IOT240503C00036500 | 2024-05-03 3:49PM EDT | 36.50 | 1.40 | 1.40 | 2.20 | +0.55 | +64.71% | 34 | 86 | 105.08% |
| IOT240503C00037000 | 2024-05-03 3:48PM EDT | 37.00 | 0.90 | 0.85 | 1.90 | +0.50 | +125.00% | 142 | 235 | 95.70% |
| IOT240503C00037500 | 2024-05-03 3:23PM EDT | 37.50 | 0.45 | 0.40 | 0.90 | +0.20 | +80.00% | 100 | 172 | 75.78% |
| IOT240503C00038000 | 2024-05-03 3:59PM EDT | 38.00 | 0.09 | 0.00 | 0.10 | -0.03 | -25.00% | 26 | 148 | 10.55% |
| IOT240503C00038500 | 2024-05-03 3:02PM EDT | 38.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 89 | 25.78% |
| IOT240503C00039000 | 2024-05-03 1:30PM EDT | 39.00 | 0.06 | 0.00 | 0.05 | -0.03 | -33.33% | 1 | 82 | 41.41% |
| IOT240503C00039500 | 2024-05-03 3:31PM EDT | 39.50 | 0.01 | 0.00 | 0.65 | -0.10 | -90.91% | 5 | 507 | 107.42% |
| IOT240503C00040000 | 2024-05-01 1:27PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 75 | 75.78% |
| IOT240503C00041000 | 2024-04-05 3:15PM EDT | 41.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 18 | 144.14% |
| IOT240503C00042000 | 2024-04-09 12:23PM EDT | 42.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 12 | 193.36% |
| IOT240503C00043000 | 2024-04-04 12:20PM EDT | 43.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 7 | 686 | 221.88% |
| IOT240503C00044000 | 2024-04-01 11:20AM EDT | 44.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 4 | 3 | 218.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503P00025000 | 2024-04-12 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 356.25% |
| IOT240503P00025500 | 2024-04-22 11:42AM EDT | 25.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 1 | 556.25% |
| IOT240503P00026000 | 2024-05-01 3:15PM EDT | 26.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 7 | 23 | 534.38% |
| IOT240503P00026500 | 2024-04-22 12:12PM EDT | 26.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 33 | 346.88% |
| IOT240503P00027000 | 2024-04-22 9:48AM EDT | 27.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 10 | 13 | 482.81% |
| IOT240503P00027500 | 2024-04-22 9:48AM EDT | 27.50 | 0.22 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 337.50% |
| IOT240503P00028000 | 2024-04-29 2:55PM EDT | 28.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 2 | 4 | 450.78% |
| IOT240503P00028500 | 2024-04-23 9:37AM EDT | 28.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 15 | 413.28% |
| IOT240503P00029000 | 2024-05-03 12:28PM EDT | 29.00 | 0.06 | 0.00 | 0.20 | +0.03 | +100.00% | 4 | 34 | 306.25% |
| IOT240503P00029500 | 2024-04-24 9:30AM EDT | 29.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 16 | 390.63% |
| IOT240503P00030000 | 2024-04-30 1:56PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 60 | 215.63% |
| IOT240503P00030500 | 2024-04-22 9:41AM EDT | 30.50 | 1.36 | 0.00 | 0.70 | 0.00 | - | 5 | 6 | 351.17% |
| IOT240503P00031000 | 2024-04-29 3:27PM EDT | 31.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 332.03% |
| IOT240503P00031500 | 2024-04-26 10:20AM EDT | 31.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 12 | 198.44% |
| IOT240503P00032000 | 2024-04-29 10:36AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 21 | 184.38% |
| IOT240503P00032500 | 2024-05-01 1:01PM EDT | 32.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 45 | 150 | 151.56% |
| IOT240503P00033000 | 2024-04-30 10:34AM EDT | 33.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 23 | 42 | 139.06% |
| IOT240503P00033500 | 2024-05-03 2:47PM EDT | 33.50 | 0.01 | 0.00 | 0.05 | -0.37 | -97.37% | 2 | 31 | 126.56% |
| IOT240503P00034000 | 2024-05-02 1:03PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 202 | 114.06% |
| IOT240503P00034500 | 2024-05-02 10:44AM EDT | 34.50 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 80 | 198.05% |
| IOT240503P00035000 | 2024-05-03 1:26PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 9 | 292 | 89.06% |
| IOT240503P00036000 | 2024-05-03 2:46PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | -0.16 | -84.21% | 7 | 514 | 63.28% |
| IOT240503P00036500 | 2024-05-02 3:53PM EDT | 36.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 52 | 206 | 50.00% |
| IOT240503P00037000 | 2024-05-03 12:42PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | -0.65 | -92.86% | 11 | 79 | 55.47% |
| IOT240503P00038000 | 2024-05-03 1:58PM EDT | 38.00 | 0.25 | 0.00 | 0.10 | -0.90 | -78.26% | 8 | 7 | 14.45% |
| IOT240503P00039000 | 2024-03-26 10:38AM EDT | 39.00 | 2.22 | 5.40 | 5.70 | 0.00 | - | 1 | 0 | 630.86% |
| IOT240503P00040000 | 2024-03-26 1:32PM EDT | 40.00 | 2.67 | 4.60 | 5.80 | 0.00 | - | 1 | 0 | 509.77% |
© 2024 Yahoo. All rights reserved.